Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gladstone Investment
(NQ:
GAIN
)
14.19
-0.02 (-0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2018
5.470
5.512
5.383
5.383
318,299
-0.05(-0.90%)
Feb 27, 2018
5.448
5.464
5.416
5.432
285,434
-0.01(-0.20%)
Feb 26, 2018
5.411
5.465
5.411
5.443
198,137
+0.04(+0.70%)
Feb 23, 2018
5.443
5.502
5.389
5.405
286,033
-0.03(-0.60%)
Feb 22, 2018
5.470
5.503
5.432
5.438
216,555
-0.02(-0.40%)
Feb 21, 2018
5.470
5.600
5.459
5.459
210,184
+0.01(+0.10%)
Feb 20, 2018
5.632
5.654
5.411
5.454
442,104
-0.18(-3.17%)
Feb 16, 2018
5.632
5.632
5.632
0
+0.03(+0.48%)
Feb 15, 2018
5.670
5.703
5.567
5.605
325,772
-0.02(-0.34%)
Feb 14, 2018
5.635
5.673
5.597
5.624
355,271
+0.00(+0.00%)
Feb 13, 2018
5.592
5.732
5.565
5.624
321,891
+0.03(+0.48%)
Feb 12, 2018
5.592
5.668
5.554
5.597
376,446
+0.06(+1.17%)
Feb 09, 2018
5.554
5.657
5.495
5.533
493,650
+0.03(+0.59%)
Feb 08, 2018
5.646
5.729
5.501
5.501
558,120
-0.10(-1.82%)
Feb 07, 2018
5.124
5.748
5.124
5.603
1,258,329
+0.55(+10.85%)
Feb 06, 2018
4.866
5.070
4.839
5.054
966,927
+0.05(+1.08%)
Feb 05, 2018
5.162
5.196
4.855
5.001
1,428,466
-0.19(-3.73%)
Feb 02, 2018
5.312
5.345
5.178
5.194
542,488
-0.15(-2.82%)
Feb 01, 2018
5.302
5.355
5.167
5.345
859,791
+0.04(+0.71%)
Jan 31, 2018
5.474
5.538
5.296
5.307
825,361
-0.13(-2.37%)
Jan 30, 2018
5.613
5.640
5.431
5.436
677,709
-0.22(-3.90%)
Jan 29, 2018
5.877
5.882
5.361
5.657
1,456,300
-0.25(-4.19%)
Jan 26, 2018
5.941
5.979
5.893
5.904
391,379
-0.04(-0.72%)
Jan 25, 2018
5.941
5.990
5.936
5.947
191,578
+0.00(+0.00%)
Jan 24, 2018
5.968
6.022
5.936
5.947
163,190
-0.02(-0.36%)
Jan 23, 2018
5.963
5.990
5.947
5.968
286,216
+0.01(+0.09%)
Jan 22, 2018
5.990
6.022
5.952
5.963
339,680
-0.06(-1.07%)
Jan 19, 2018
6.033
6.049
6.001
6.028
221,923
-0.00(-0.04%)
Jan 18, 2018
6.052
6.065
5.966
6.030
387,800
-0.01(-0.18%)
Jan 17, 2018
6.062
6.062
6.014
6.041
309,688
+0.02(+0.27%)
Jan 16, 2018
6.073
6.100
6.014
6.025
410,875
-0.01(-0.18%)
Jan 12, 2018
6.036
6.036
6.036
0
+0.04(+0.71%)
Jan 11, 2018
5.961
6.025
5.939
5.993
300,004
+0.05(+0.90%)
Jan 10, 2018
5.987
5.990
5.907
5.939
281,539
-0.05(-0.80%)
Jan 09, 2018
6.014
6.030
5.961
5.987
339,780
+0.02(+0.27%)
Jan 08, 2018
5.929
6.024
5.902
5.971
358,839
+0.07(+1.18%)
Jan 05, 2018
5.902
5.928
5.832
5.902
370,631
+0.02(+0.36%)
Jan 04, 2018
5.907
5.961
5.870
5.881
309,364
+0.00(+0.00%)
Jan 03, 2018
6.020
6.052
5.827
5.881
628,989
-0.14(-2.40%)
Jan 02, 2018
5.993
6.041
5.966
6.025
362,934
+0.06(+0.99%)
Dec 29, 2017
5.966
5.966
5.966
0
-0.03(-0.45%)
Dec 28, 2017
5.982
5.998
5.939
5.993
281,487
+0.02(+0.27%)
Dec 27, 2017
5.987
6.003
5.955
5.977
255,085
+0.03(+0.45%)
Dec 26, 2017
5.982
5.982
5.897
5.950
425,477
-0.03(-0.54%)
Dec 22, 2017
5.998
6.041
5.955
5.982
292,174
-0.01(-0.09%)
Dec 21, 2017
5.971
6.041
5.971
5.987
266,816
+0.02(+0.36%)
Dec 20, 2017
6.003
6.018
5.939
5.966
329,030
-0.02(-0.27%)
Dec 19, 2017
6.094
6.121
5.934
5.982
392,845
-0.07(-1.24%)
Dec 18, 2017
6.089
6.148
6.014
6.057
602,474
+0.00(+0.04%)
Dec 15, 2017
5.927
6.060
5.900
6.054
743,908
+0.15(+2.61%)
Dec 14, 2017
5.927
5.937
5.847
5.900
276,384
-0.02(-0.36%)
Dec 13, 2017
5.842
5.943
5.842
5.921
413,363
+0.09(+1.46%)
Dec 12, 2017
5.863
5.884
5.836
5.836
323,466
-0.04(-0.72%)
Dec 11, 2017
5.916
5.943
5.858
5.879
376,424
-0.02(-0.27%)
Dec 08, 2017
5.863
5.921
5.858
5.895
192,668
+0.04(+0.64%)
Dec 07, 2017
5.921
5.934
5.847
5.858
306,709
-0.06(-0.99%)
Dec 06, 2017
5.730
5.975
5.730
5.916
676,720
+0.19(+3.25%)
Dec 05, 2017
5.778
5.794
5.725
5.730
210,175
-0.05(-0.83%)
Dec 04, 2017
5.778
5.794
5.741
5.778
270,312
+0.04(+0.74%)
Dec 01, 2017
5.762
5.788
5.694
5.735
341,627
+0.00(+0.00%)
Nov 30, 2017
5.735
5.809
5.719
5.735
403,797
+0.03(+0.46%)
Nov 29, 2017
5.735
5.762
5.688
5.709
445,043
-0.02(-0.28%)
Nov 28, 2017
5.730
5.783
5.714
5.725
241,109
+0.00(+0.00%)
Nov 27, 2017
5.719
5.801
5.714
5.725
204,153
+0.00(+0.00%)
Nov 24, 2017
5.762
5.804
5.661
5.725
357,488
-0.03(-0.55%)
Nov 22, 2017
5.714
5.762
5.698
5.756
176,028
+0.03(+0.46%)
Nov 21, 2017
5.677
5.746
5.677
5.730
268,122
+0.05(+0.93%)
Nov 20, 2017
5.656
5.730
5.492
5.677
802,070
-0.22(-3.68%)
Nov 17, 2017
5.852
5.904
5.807
5.894
381,754
+0.09(+1.50%)
Nov 16, 2017
5.780
5.828
5.749
5.807
332,874
+0.06(+1.01%)
Nov 15, 2017
5.822
5.822
5.717
5.749
363,447
-0.07(-1.26%)
Nov 14, 2017
5.780
5.870
5.780
5.822
373,482
+0.05(+0.91%)
Nov 13, 2017
5.733
5.828
5.702
5.770
329,346
+0.03(+0.46%)
Nov 10, 2017
5.807
5.817
5.728
5.744
304,211
-0.06(-1.09%)
Nov 09, 2017
5.807
5.859
5.754
5.807
576,849
-0.02(-0.27%)
Nov 08, 2017
5.691
5.838
5.665
5.822
474,836
+0.14(+2.55%)
Nov 07, 2017
5.649
5.702
5.623
5.678
437,517
+0.04(+0.70%)
Nov 06, 2017
5.570
5.646
5.554
5.639
528,270
+0.09(+1.71%)
Nov 03, 2017
5.497
5.628
5.491
5.544
577,776
+0.05(+0.96%)
Nov 02, 2017
5.428
5.575
5.428
5.491
580,693
+0.10(+1.85%)
Nov 01, 2017
5.334
5.402
5.321
5.392
226,688
+0.09(+1.68%)
Oct 31, 2017
5.318
5.350
5.297
5.302
433,490
-0.02(-0.30%)
Oct 30, 2017
5.386
5.402
5.313
5.318
373,457
-0.08(-1.46%)
Oct 27, 2017
5.381
5.418
5.360
5.397
297,783
+0.04(+0.79%)
Oct 26, 2017
5.371
5.460
5.344
5.355
441,536
+0.02(+0.39%)
Oct 25, 2017
5.465
5.465
5.292
5.334
653,923
-0.09(-1.65%)
Oct 24, 2017
5.439
5.549
5.402
5.423
600,082
+0.03(+0.49%)
Oct 23, 2017
5.397
5.449
5.339
5.397
807,406
+0.07(+1.28%)
Oct 20, 2017
5.202
5.386
5.202
5.328
967,016
+0.17(+3.36%)
Oct 19, 2017
5.150
5.218
5.066
5.155
247,446
-0.01(-0.15%)
Oct 18, 2017
5.173
5.194
5.095
5.163
202,561
-0.01(-0.20%)
Oct 17, 2017
5.194
5.205
5.168
5.173
227,824
-0.02(-0.40%)
Oct 16, 2017
5.147
5.210
5.137
5.194
350,926
+0.06(+1.12%)
Oct 13, 2017
5.121
5.153
5.064
5.137
328,728
+0.03(+0.61%)
Oct 12, 2017
5.079
5.137
5.048
5.106
344,248
+0.06(+1.19%)
Oct 11, 2017
5.017
5.074
5.017
5.046
315,549
+0.02(+0.36%)
Oct 10, 2017
4.991
5.043
4.985
5.027
162,595
+0.02(+0.42%)
Oct 09, 2017
4.959
5.022
4.959
5.006
178,080
+0.03(+0.63%)
Oct 06, 2017
4.985
5.001
4.949
4.975
109,562
-0.01(-0.10%)
Oct 05, 2017
4.985
4.985
4.959
4.980
123,435
+0.01(+0.10%)
Oct 04, 2017
4.985
4.991
4.949
4.975
174,822
-0.02(-0.31%)
Oct 03, 2017
5.027
5.027
4.970
4.991
138,895
-0.02(-0.31%)
Oct 02, 2017
4.965
5.032
4.954
5.006
245,292
+0.05(+1.05%)
Sep 29, 2017
4.928
4.965
4.918
4.954
199,096
+0.04(+0.74%)
Sep 28, 2017
4.907
4.944
4.897
4.918
162,978
-0.01(-0.11%)
Sep 27, 2017
4.897
4.933
4.886
4.923
251,132
+0.03(+0.64%)
Sep 26, 2017
4.834
4.902
4.834
4.891
177,381
+0.04(+0.86%)
Sep 25, 2017
4.855
4.865
4.792
4.850
150,666
-0.01(-0.11%)
Sep 22, 2017
4.824
4.871
4.813
4.855
191,131
+0.03(+0.54%)
Sep 21, 2017
4.813
4.845
4.788
4.829
161,614
+0.00(+0.00%)
Sep 20, 2017
4.824
4.845
4.813
4.829
164,880
+0.02(+0.43%)
Sep 19, 2017
4.850
4.867
4.850
4.808
198,626
-0.03(-0.71%)
Sep 18, 2017
4.806
4.842
4.788
4.842
201,731
+0.06(+1.19%)
Sep 15, 2017
4.765
4.796
4.765
4.785
233,874
+0.01(+0.11%)
Sep 14, 2017
4.770
4.796
4.759
4.780
161,645
+0.01(+0.11%)
Sep 13, 2017
4.754
4.791
4.744
4.775
137,184
+0.02(+0.33%)
Sep 12, 2017
4.780
4.796
4.749
4.759
180,630
-0.02(-0.33%)
Sep 11, 2017
4.791
4.822
4.744
4.775
210,204
-0.01(-0.22%)
Sep 08, 2017
4.791
4.822
4.744
4.785
249,337
-0.03(-0.54%)
Sep 07, 2017
4.801
4.843
4.765
4.811
184,463
+0.02(+0.43%)
Sep 06, 2017
4.780
4.821
4.770
4.791
174,713
+0.01(+0.22%)
Sep 05, 2017
4.811
4.834
4.770
4.780
209,759
-0.02(-0.43%)
Sep 01, 2017
4.796
4.874
4.791
4.801
265,659
+0.03(+0.54%)
Aug 31, 2017
4.832
4.874
4.770
4.775
301,756
-0.03(-0.65%)
Aug 30, 2017
4.811
4.858
4.806
4.806
129,099
+0.01(+0.11%)
Aug 29, 2017
4.785
4.837
4.770
4.801
115,345
-0.01(-0.11%)
Aug 28, 2017
4.775
4.837
4.775
4.806
154,862
+0.03(+0.65%)
Aug 25, 2017
4.791
4.827
4.775
4.775
129,897
-0.02(-0.43%)
Aug 24, 2017
4.842
4.863
4.770
4.796
184,787
-0.04(-0.80%)
Aug 23, 2017
4.780
4.858
4.765
4.835
178,649
+0.05(+1.14%)
Aug 22, 2017
4.759
4.811
4.728
4.780
253,999
+0.04(+0.88%)
Aug 21, 2017
4.822
4.822
4.687
4.739
641,310
-0.08(-1.72%)
Aug 18, 2017
4.920
4.926
4.817
4.822
485,908
-0.10(-2.11%)
Aug 17, 2017
4.946
4.988
4.923
4.925
192,835
-0.01(-0.27%)
Aug 16, 2017
4.913
4.959
4.913
4.939
184,222
+0.03(+0.52%)
Aug 15, 2017
4.918
4.985
4.903
4.913
235,067
-0.01(-0.21%)
Aug 14, 2017
4.831
4.934
4.810
4.923
273,241
+0.10(+2.14%)
Aug 11, 2017
4.851
4.862
4.795
4.820
378,433
-0.04(-0.85%)
Aug 10, 2017
4.944
4.954
4.856
4.862
357,309
-0.10(-1.97%)
Aug 09, 2017
4.985
5.032
4.954
4.959
317,319
-0.05(-0.93%)
Aug 08, 2017
5.068
5.068
4.980
5.006
298,585
-0.04(-0.72%)
Aug 07, 2017
5.016
5.057
4.975
5.042
399,247
+0.04(+0.72%)
Aug 04, 2017
4.990
5.045
4.970
5.006
362,095
+0.03(+0.52%)
Aug 03, 2017
4.934
5.016
4.923
4.980
393,936
+0.07(+1.36%)
Aug 02, 2017
4.934
4.990
4.898
4.913
430,928
-0.02(-0.42%)
Aug 01, 2017
4.996
5.001
4.913
4.934
659,242
-0.05(-1.03%)
Jul 31, 2017
4.959
5.011
4.944
4.985
639,298
+0.06(+1.15%)
Jul 28, 2017
4.893
4.949
4.872
4.929
718,428
+0.03(+0.63%)
Jul 27, 2017
4.887
4.908
4.867
4.898
186,758
+0.02(+0.32%)
Jul 26, 2017
4.898
4.913
4.893
4.882
177,616
-0.04(-0.73%)
Jul 25, 2017
4.898
4.918
4.872
4.918
204,523
+0.02(+0.32%)
Jul 24, 2017
4.893
4.918
4.862
4.903
168,987
+0.02(+0.32%)
Jul 21, 2017
4.882
4.913
4.862
4.887
261,389
+0.02(+0.32%)
Jul 20, 2017
4.918
4.918
4.872
4.872
187,948
-0.04(-0.84%)
Jul 19, 2017
4.893
4.913
4.867
4.913
195,459
+0.04(+0.89%)
Jul 18, 2017
4.824
4.880
4.819
4.870
239,152
+0.04(+0.74%)
Jul 17, 2017
4.829
4.860
4.814
4.834
241,918
+0.01(+0.11%)
Jul 14, 2017
4.814
4.834
4.803
4.829
246,205
+0.03(+0.53%)
Jul 13, 2017
4.762
4.824
4.762
4.803
276,271
+0.02(+0.43%)
Jul 12, 2017
4.829
4.849
4.773
4.783
282,273
-0.04(-0.85%)
Jul 11, 2017
4.824
4.829
4.762
4.824
221,304
-0.01(-0.11%)
Jul 10, 2017
4.808
4.839
4.762
4.829
216,446
+0.00(+0.00%)
Jul 07, 2017
4.783
4.834
4.732
4.829
163,076
+0.04(+0.85%)
Jul 06, 2017
4.808
4.824
4.768
4.788
238,040
-0.02(-0.32%)
Jul 05, 2017
4.829
4.839
4.782
4.803
221,449
-0.03(-0.53%)
Jul 03, 2017
4.834
4.860
4.803
4.829
158,341
+0.02(+0.43%)
Jun 30, 2017
4.778
4.834
4.732
4.808
226,920
+0.03(+0.64%)
Jun 29, 2017
4.747
4.788
4.711
4.778
248,252
+0.03(+0.54%)
Jun 28, 2017
4.773
4.803
4.732
4.752
228,570
-0.01(-0.11%)
Jun 27, 2017
4.808
4.844
4.757
4.757
303,450
-0.05(-0.96%)
Jun 26, 2017
4.793
4.839
4.778
4.803
221,283
+0.00(+0.00%)
Jun 23, 2017
4.839
4.752
4.803
255,567
+0.02(+0.32%)
Jun 22, 2017
4.783
4.808
4.747
4.788
257,116
+0.02(+0.43%)
Jun 21, 2017
4.757
4.783
4.715
4.768
329,061
+0.01(+0.22%)
Jun 20, 2017
4.762
4.819
4.757
4.757
277,618
-0.03(-0.53%)
Jun 19, 2017
4.829
4.849
4.778
4.783
322,698
-0.02(-0.38%)
Jun 16, 2017
4.771
4.837
4.735
4.801
584,553
+0.03(+0.64%)
Jun 15, 2017
4.745
4.772
4.700
4.771
376,603
+0.03(+0.54%)
Jun 14, 2017
4.705
4.771
4.690
4.745
592,609
+0.06(+1.30%)
Jun 13, 2017
4.649
4.688
4.629
4.684
284,418
+0.02(+0.33%)
Jun 12, 2017
4.623
4.695
4.608
4.669
333,836
+0.03(+0.55%)
Jun 09, 2017
4.700
4.707
4.629
4.644
446,690
-0.06(-1.30%)
Jun 08, 2017
4.700
4.720
4.679
4.705
328,853
+0.01(+0.22%)
Jun 07, 2017
4.700
4.720
4.679
4.695
248,176
+0.00(+0.00%)
Jun 06, 2017
4.720
4.720
4.690
4.695
230,588
-0.02(-0.32%)
Jun 05, 2017
4.700
4.725
4.700
4.710
253,338
-0.01(-0.11%)
Jun 02, 2017
4.725
4.725
4.679
4.715
282,592
+0.01(+0.22%)
Jun 01, 2017
4.669
4.715
4.629
4.705
355,780
+0.06(+1.20%)
May 31, 2017
4.664
4.689
4.644
4.649
495,359
-0.03(-0.54%)
May 30, 2017
4.674
4.689
4.669
4.674
398,086
+0.00(+0.00%)
May 26, 2017
4.619
4.674
4.619
4.674
510,108
+0.03(+0.65%)
May 25, 2017
4.619
4.649
4.578
4.644
425,744
+0.06(+1.32%)
May 24, 2017
4.603
4.639
4.563
4.583
436,391
-0.01(-0.22%)
May 23, 2017
4.619
4.633
4.583
4.593
354,709
+0.00(+0.00%)
May 22, 2017
4.654
4.654
4.588
4.593
367,697
-0.01(-0.22%)
May 19, 2017
4.629
4.639
4.578
4.603
466,823
+0.01(+0.11%)
May 18, 2017
4.614
4.634
4.578
4.598
261,927
+0.01(+0.11%)
May 17, 2017
4.548
4.619
4.548
4.593
383,792
+0.02(+0.49%)
May 16, 2017
4.631
4.651
4.531
4.571
950,581
-0.04(-0.87%)
May 15, 2017
4.641
4.661
4.601
4.611
639,645
+0.00(+0.00%)
May 12, 2017
4.601
4.631
4.586
4.611
380,790
+0.04(+0.77%)
May 11, 2017
4.546
4.591
4.536
4.576
539,025
+0.04(+0.88%)
May 10, 2017
4.561
4.584
4.526
4.536
1,242,036
-0.02(-0.44%)
May 09, 2017
4.601
4.661
4.551
4.556
1,866,868
-0.28(-5.80%)
May 08, 2017
4.872
4.877
4.812
4.837
255,058
-0.04(-0.72%)
May 05, 2017
4.777
4.882
4.762
4.872
796,163
+0.12(+2.53%)
May 04, 2017
4.857
4.857
4.722
4.752
327,746
-0.08(-1.56%)
May 03, 2017
4.862
4.877
4.802
4.827
317,854
-0.06(-1.23%)
May 02, 2017
4.887
4.907
4.837
4.887
224,750
+0.01(+0.21%)
May 01, 2017
4.882
4.911
4.852
4.877
301,173
+0.03(+0.52%)
Apr 28, 2017
4.887
4.932
4.837
4.852
306,793
-0.01(-0.10%)
Apr 27, 2017
4.867
4.907
4.827
4.857
445,947
-0.01(-0.10%)
Apr 26, 2017
4.802
4.902
4.802
4.862
277,367
+0.05(+1.04%)
Apr 25, 2017
4.817
4.857
4.762
4.812
265,943
+0.00(+0.00%)
Apr 24, 2017
4.787
4.812
4.762
4.812
200,381
+0.07(+1.37%)
Apr 21, 2017
4.727
4.772
4.722
4.747
205,988
+0.03(+0.53%)
Apr 20, 2017
4.717
4.832
4.672
4.722
984,324
+0.04(+0.86%)
Apr 19, 2017
4.777
4.834
4.671
4.681
341,107
-0.07(-1.44%)
Apr 18, 2017
4.804
4.829
4.750
4.750
436,023
-0.08(-1.75%)
Apr 17, 2017
4.700
4.841
4.695
4.834
504,846
+0.16(+3.41%)
Apr 13, 2017
4.640
4.725
4.640
4.675
639,217
+0.04(+0.97%)
Apr 12, 2017
4.550
4.670
4.536
4.630
590,398
+0.10(+2.31%)
Apr 11, 2017
4.476
4.531
4.476
4.526
190,786
+0.04(+1.00%)
Apr 10, 2017
4.476
4.491
4.466
4.481
196,872
+0.01(+0.33%)
Apr 07, 2017
4.496
4.496
4.446
4.466
175,372
-0.04(-0.88%)
Apr 06, 2017
4.451
4.506
4.436
4.506
184,212
+0.07(+1.57%)
Apr 05, 2017
4.481
4.506
4.431
4.436
172,807
-0.03(-0.78%)
Apr 04, 2017
4.506
4.511
4.461
4.471
181,627
-0.03(-0.77%)
Apr 03, 2017
4.526
4.540
4.496
4.506
156,847
-0.01(-0.22%)
Mar 31, 2017
4.526
4.526
4.466
4.516
382,233
+0.01(+0.22%)
Mar 30, 2017
4.431
4.516
4.416
4.506
266,207
+0.08(+1.80%)
Mar 29, 2017
4.381
4.431
4.356
4.426
164,724
+0.04(+1.02%)
Mar 28, 2017
4.346
4.430
4.346
4.381
190,356
+0.02(+0.57%)
Mar 27, 2017
4.371
4.409
4.311
4.356
366,108
-0.03(-0.68%)
Mar 24, 2017
4.381
4.426
4.376
4.386
128,317
+0.01(+0.34%)
Mar 23, 2017
4.356
4.459
4.341
4.371
155,768
+0.00(+0.11%)
Mar 22, 2017
4.396
4.431
4.346
4.366
230,172
-0.03(-0.79%)
Mar 21, 2017
4.476
4.486
4.386
4.401
270,320
-0.05(-1.23%)
Mar 20, 2017
4.486
4.501
4.456
4.456
161,460
-0.04(-0.97%)
Mar 17, 2017
4.465
4.509
4.425
4.499
300,515
+0.05(+1.22%)
Mar 16, 2017
4.445
4.499
4.425
4.445
374,366
+0.02(+0.56%)
Mar 15, 2017
4.361
4.445
4.341
4.420
309,438
+0.06(+1.48%)
Mar 14, 2017
4.331
4.366
4.302
4.356
244,289
+0.02(+0.46%)
Mar 13, 2017
4.312
4.356
4.297
4.336
283,876
+0.04(+0.92%)
Mar 10, 2017
4.208
4.312
4.208
4.297
263,202
+0.09(+2.11%)
Mar 09, 2017
4.262
4.267
4.178
4.208
519,299
-0.06(-1.39%)
Mar 08, 2017
4.386
4.425
4.223
4.267
1,004,950
-0.15(-3.36%)
Mar 07, 2017
4.519
4.524
4.316
4.415
906,275
-0.12(-2.72%)
Mar 06, 2017
4.544
4.564
4.519
4.539
172,621
-0.01(-0.22%)
Mar 03, 2017
4.514
4.564
4.514
4.549
198,745
+0.03(+0.77%)
Mar 02, 2017
4.524
4.549
4.509
4.514
269,427
-0.01(-0.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.